Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.10 | -3.90% | 66,900 | -26,850 | -0.7 |
27.10
29.90
27.10
|
2 tháng
(2024-07-22) |
-2.54 | -8.57% | 338,300 | -67,650 | -2.0 |
27.10
31.59
27.10
|
3 tháng
(2024-06-21) |
-2.63 | -8.86% | 627,600 | -142,650 | -4.4 |
27.10
31.69
27.10
|
6 tháng
(2024-03-25) |
-3.10 | -10.26% | 1,002,086 | -239,350 | -7.5 |
27.10
34.29
27.10
|
12 tháng
(2023-09-25) |
4.06 | 17.60% | 1,776,527 | -518,230 | -15.8 |
22.30
35.31
27.10
|
24 tháng
(2022-09-30) |
7.62 | 39.11% | 2,145,145 | -625,860 | -18.1 |
13.51
35.31
27.10
|
36 tháng
(2021-10-05) |
5.65 | 26.33% | 2,732,779 | -911,769 | -24.9 |
13.51
35.31
27.10
|
60 tháng
(2019-10-16) |
7.97 | 41.63% | 3,694,750 | -1,222,673 | -30.7 |
12.01
35.31
27.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/05/2008 |
14.67
|
10 | 14.93 | 14.67 | 14.67 | 0 | 0 | 0 |
13/05/2008 |
14.93
|
100 | 14.93 | 14.93 | 14.93 | 0 | 0 | 0 |
12/05/2008 |
15.19
|
10 | 15.19 | 15.19 | 15.19 | 0 | 0 | 0 |
09/05/2008 |
15.44
|
1,400 | 15.44 | 15.44 | 15.44 | 400 | 0 | 0 |
08/05/2008 |
15.70
|
1,460 | 15.96 | 15.96 | 15.70 | 0 | 0 | 0 |
07/05/2008 |
15.96
|
4,900 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 |
06/05/2008 |
16.22
|
400 | 16.22 | 16.22 | 16.22 | 0 | 0 | 0 |
05/05/2008 |
16.47
|
3,600 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 |
29/04/2008 |
16.73
|
8,160 | 16.82 | 17.16 | 16.73 | 0 | 0 | 0 |
28/04/2008 |
16.99
|
14,400 | 16.99 | 17.16 | 16.99 | 0 | 500 | 0 |
25/04/2008 |
17.33
|
1,350 | 17.33 | 17.33 | 17.33 | 0 | 0 | 0 |
24/04/2008 |
17.68
|
2,600 | 17.68 | 17.68 | 17.68 | 0 | 0 | 0 |
23/04/2008 |
18.02
|
550 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 |
22/04/2008 |
18.36
|
100 | 18.36 | 18.36 | 18.36 | 0 | 0 | 0 |
21/04/2008 |
18.71
|
280 | 18.71 | 18.71 | 18.71 | 0 | 0 | 0 |
18/04/2008 |
19.05
|
4,240 | 19.05 | 19.05 | 19.05 | 0 | 0 | 0 |
17/04/2008 |
19.39
|
17,300 | 18.71 | 19.39 | 18.71 | 570 | 0 | 0 |
16/04/2008 |
19.05
|
400 | 19.05 | 19.05 | 19.05 | 50 | 0 | 0 |
11/04/2008 |
19.39
|
10 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 |
10/04/2008 |
19.73
|
200 | 19.73 | 19.73 | 19.73 | 200 | 0 | 0 |
09/04/2008 |
20.08
|
3,390 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
08/04/2008 |
20.42
|
10,890 | 21.11 | 21.11 | 20.42 | 310 | 0 | 0 |
07/04/2008 |
20.76
|
3,000 | 20.76 | 20.76 | 20.76 | 0 | 0 | 0 |
04/04/2008 |
20.42
|
200 | 20.42 | 20.42 | 20.42 | 0 | 0 | 0 |
03/04/2008 |
20.25
|
10 | 20.25 | 20.25 | 20.25 | 0 | 0 | 0 |
02/04/2008 |
20.08
|
10 | 20.08 | 20.08 | 20.08 | 0 | 0 | 0 |
01/04/2008 |
19.91
|
10 | 19.91 | 19.91 | 19.91 | 0 | 0 | 0 |
31/03/2008 |
19.73
|
9,080 | 19.73 | 19.73 | 19.73 | 0 | 0 | 0 |
28/03/2008 |
19.56
|
15,640 | 19.56 | 19.56 | 19.56 | 0 | 0 | 0 |
27/03/2008 |
19.39
|
8,660 | 19.39 | 19.39 | 19.39 | 0 | 0 | 0 |
26/03/2008 |
19.22
|
9,570 | 17.68 | 19.22 | 17.68 | 0 | 0 | 0 |
25/03/2008 |
18.53
|
8,460 | 18.53 | 18.53 | 18.53 | 100 | 0 | 0 |
24/03/2008 |
19.48
|
670 | 19.48 | 19.48 | 19.48 | 0 | 0 | 0 |
21/03/2008 |
20.42
|
4,330 | 21.45 | 21.45 | 20.42 | 0 | 0 | 0 |
20/03/2008 |
21.45
|
2,600 | 22.82 | 22.82 | 21.45 | 0 | 0 | 0 |
19/03/2008 |
21.79
|
12,080 | 21.79 | 22.74 | 21.79 | 0 | 0 | 0 |
18/03/2008 |
22.91
|
190 | 22.91 | 22.91 | 22.91 | 0 | 0 | 0 |
17/03/2008 |
24.11
|
2,480 | 24.20 | 24.45 | 24.11 | 0 | 0 | 0 |
14/03/2008 |
25.31
|
17,590 | 23.60 | 25.31 | 23.25 | 0 | 0 | 0 |
13/03/2008 |
24.45
|
20,930 | 23.08 | 24.45 | 23.00 | 0 | 0 | 0 |
12/03/2008 |
23.60
|
7,610 | 23.17 | 24.03 | 23.17 | 100 | 0 | 0 |
11/03/2008 |
24.03
|
10,640 | 22.82 | 24.03 | 22.82 | 100 | 0 | 0 |
10/03/2008 |
24.03
|
16,670 | 24.37 | 24.37 | 24.03 | 0 | 0 | 0 |
07/03/2008 |
23.25
|
2,920 | 23.25 | 23.25 | 23.25 | 0 | 0 | 0 |
06/03/2008 |
22.22
|
6,650 | 22.22 | 22.22 | 22.22 | 0 | 0 | 0 |
05/03/2008 |
21.19
|
7,030 | 21.19 | 21.19 | 21.19 | 0 | 0 | 0 |
04/03/2008 |
22.31
|
16,800 | 21.19 | 22.31 | 21.19 | 0 | 0 | 0 |
03/03/2008 |
22.22
|
11,560 | 22.22 | 22.57 | 22.05 | 250 | 900 | 0 |
29/02/2008 |
23.17
|
4,200 | 24.03 | 24.03 | 23.17 | 0 | 0 | 0 |
28/02/2008 |
24.03
|
8,070 | 24.11 | 24.11 | 24.03 | 0 | 0 | 0 |
27/02/2008 |
24.45
|
3,500 | 23.94 | 25.66 | 23.68 | 0 | 200 | 0 |
26/02/2008 |
24.45
|
8,420 | 24.45 | 26.17 | 24.45 | 0 | 0 | 0 |
25/02/2008 |
25.66
|
9,480 | 24.03 | 25.66 | 24.03 | 0 | 0 | 0 |
22/02/2008 |
24.45
|
8,710 | 24.45 | 24.45 | 24.45 | 1,370 | 0 | 0 |
21/02/2008 |
25.74
|
16,440 | 24.88 | 25.74 | 24.80 | 0 | 0 | 0 |
20/02/2008 |
26.08
|
4,100 | 26.94 | 26.94 | 26.08 | 50 | 0 | 0 |
19/02/2008 |
26.43
|
9,000 | 25.91 | 26.60 | 25.91 | 0 | 0 | 0 |
18/02/2008 |
26.86
|
14,980 | 26.77 | 26.94 | 26.77 | 0 | 1,000 | 0 |
15/02/2008 |
28.14
|
14,830 | 28.14 | 28.14 | 28.06 | 0 | 0 | 0 |
14/02/2008 |
28.06
|
5,670 | 28.32 | 29.17 | 28.06 | 0 | 500 | 0 |
13/02/2008 |
27.97
|
8,540 | 29.95 | 29.95 | 27.97 | 4,480 | 500 | 0 |
12/02/2008 |
28.74
|
7,090 | 29.00 | 29.26 | 28.74 | 0 | 0 | 0 |
01/02/2008 |
30.03
|
2,580 | 28.83 | 30.03 | 28.83 | 0 | 0 | 0 |
31/01/2008 |
29.95
|
6,200 | 30.03 | 30.03 | 28.92 | 0 | 0 | 0 |
30/01/2008 |
29.86
|
4,620 | 28.49 | 29.86 | 28.49 | 0 | 0 | 0 |
29/01/2008 |
28.49
|
11,400 | 27.37 | 28.49 | 27.37 | 0 | 0 | 0 |
28/01/2008 |
27.20
|
10,520 | 26.86 | 27.46 | 26.86 | 0 | 4,080 | 0 |
25/01/2008 |
27.54
|
6,130 | 27.11 | 27.89 | 27.11 | 0 | 0 | 0 |
24/01/2008 |
28.32
|
11,370 | 26.94 | 28.32 | 26.94 | 0 | 0 | 0 |
23/01/2008 |
27.71
|
7,950 | 29.09 | 29.09 | 27.71 | 200 | 0 | 0 |
22/01/2008 |
29.09
|
4,320 | 29.17 | 29.17 | 27.89 | 0 | 0 | 0 |
21/01/2008 |
29.17
|
3,390 | 29.86 | 29.86 | 28.49 | 400 | 0 | 0 |
18/01/2008 |
29.17
|
2,460 | 28.32 | 29.17 | 28.32 | 0 | 0 | 0 |
17/01/2008 |
28.57
|
3,720 | 30.98 | 30.98 | 28.57 | 0 | 0 | 0 |
16/01/2008 |
29.69
|
7,650 | 29.69 | 29.69 | 29.17 | 0 | 0 | 0 |
15/01/2008 |
28.32
|
31,900 | 28.49 | 28.49 | 28.32 | 0 | 0 | 0 |
14/01/2008 |
29.77
|
3,960 | 30.12 | 30.12 | 29.77 | 0 | 0 | 0 |
11/01/2008 |
31.15
|
6,320 | 30.03 | 31.15 | 30.03 | 0 | 0 | 0 |
10/01/2008 |
30.89
|
16,290 | 29.60 | 30.89 | 29.34 | 0 | 0 | 0 |
09/01/2008 |
30.89
|
7,610 | 31.06 | 31.32 | 30.89 | 0 | 500 | 0 |
08/01/2008 |
32.18
|
15,000 | 31.32 | 32.18 | 30.89 | 0 | 500 | 0 |
07/01/2008 |
31.75
|
17,020 | 31.75 | 31.75 | 30.72 | 0 | 0 | 0 |
04/01/2008 |
31.75
|
4,840 | 31.75 | 31.92 | 31.75 | 0 | 0 | 0 |
03/01/2008 |
32.09
|
4,390 | 32.18 | 32.18 | 32.09 | 0 | 0 | 0 |
02/01/2008 |
32.18
|
5,920 | 32.18 | 32.18 | 32.18 | 0 | 0 | 0 |
28/12/2007 |
32.18
|
9,190 | 31.92 | 32.18 | 31.83 | 0 | 0 | 0 |
27/12/2007 |
32.09
|
7,120 | 32.09 | 32.18 | 32.09 | 0 | 0 | 0 |
26/12/2007 |
32.09
|
2,640 | 32.61 | 32.61 | 32.09 | 0 | 0 | 0 |
25/12/2007 |
32.09
|
6,550 | 32.18 | 32.18 | 31.92 | 0 | 0 | 0 |
24/12/2007 |
32.18
|
14,490 | 32.00 | 32.61 | 32.00 | 4,030 | 0 | 0 |
21/12/2007 |
32.00
|
6,240 | 32.61 | 32.61 | 32.00 | 0 | 0 | 0 |
20/12/2007 |
31.75
|
8,720 | 32.52 | 32.52 | 31.75 | 0 | 0 | 0 |
19/12/2007 |
32.09
|
1,710 | 32.61 | 32.61 | 32.09 | 0 | 0 | 0 |
18/12/2007 |
32.09
|
2,760 | 31.58 | 32.09 | 30.89 | 0 | 0 | 0 |
17/12/2007 |
31.58
|
10,200 | 31.83 | 31.83 | 31.58 | 0 | 240 | 0 |
14/12/2007 |
31.83
|
16,080 | 32.61 | 32.61 | 31.83 | 0 | 600 | 0 |
13/12/2007 |
32.61
|
6,270 | 33.29 | 33.29 | 32.61 | 0 | 3,400 | 0 |
12/12/2007 |
33.03
|
4,170 | 32.61 | 33.03 | 32.61 | 0 | 0 | 0 |
11/12/2007 |
32.61
|
10,360 | 33.03 | 33.03 | 32.61 | 0 | 0 | 0 |
10/12/2007 |
33.03
|
6,480 | 32.78 | 33.03 | 32.78 | 0 | 0 | 0 |